Exicon

092870
🏛️ south-korea →
14,750.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 15,882.20 17,221.60 15,786.50 17,221.60 3.6M
2023-12-27 16,303.10 16,733.70 15,796.10 15,920.40 0.9M
2023-12-26 16,877.20 17,126.00 16,121.40 16,255.30 1.2M
2023-12-25 17,640.00 17,640.00 17,640.00 17,640.00 0.0M
2023-12-22 16,666.70 18,876.80 16,551.90 16,877.20 9.5M
2023-12-21 13,327.60 16,217.00 13,251.10 14,561.80 6.6M
2023-12-20 12,916.20 13,394.60 12,772.70 13,327.60 0.3M
2023-12-19 12,820.50 13,088.40 12,342.20 12,811.00 0.3M
2023-12-18 12,638.80 12,964.10 12,361.30 12,887.50 0.3M
2023-12-17 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2023-12-15 12,973.60 13,308.50 12,485.70 12,724.90 0.5M
2023-12-14 12,849.20 13,873.00 12,246.50 12,552.70 2.3M
2023-12-13 10,993.10 12,390.00 10,954.90 12,112.50 1.1M
2023-12-12 10,974.00 11,098.40 10,801.80 10,916.60 0.1M
2023-12-11 10,974.00 10,974.00 10,553.00 10,859.20 0.1M
2023-12-08 10,715.70 10,897.50 10,639.10 10,859.20 0.0M
2023-12-07 10,696.50 10,696.50 10,419.10 10,581.70 0.1M
2023-12-06 10,505.20 10,696.50 10,476.50 10,696.50 0.1M
2023-12-05 10,983.60 11,098.40 10,333.00 10,419.10 0.2M
2023-12-04 11,337.60 11,576.80 10,974.00 11,088.80 0.1M
2023-12-01 11,261.00 11,548.10 11,155.80 11,299.30 0.1M
2023-11-30 11,165.40 11,347.10 10,983.60 11,270.60 0.1M
2023-11-29 11,395.00 11,423.70 11,002.70 11,165.40 0.2M
2023-11-28 11,528.90 11,528.90 11,127.10 11,395.00 0.1M
2023-11-27 11,595.90 11,615.00 11,289.70 11,442.80 0.0M
2023-11-24 11,624.60 11,691.60 11,500.20 11,595.90 0.0M
2023-11-23 12,169.90 12,169.90 11,481.10 11,528.90 0.1M
2023-11-22 12,103.00 12,179.50 11,959.50 12,141.20 0.1M
2023-11-21 12,390.00 12,390.00 11,949.90 12,103.00 0.1M
2023-11-20 11,959.50 12,390.00 11,892.50 12,131.70 0.1M
2023-11-17 11,959.50 12,390.00 11,873.40 11,959.50 0.1M
2023-11-16 11,720.30 11,988.20 11,586.30 11,949.90 0.1M
2023-11-15 11,710.70 11,873.40 11,548.10 11,739.40 0.3M
2023-11-14 12,906.70 13,021.50 11,261.00 11,500.20 0.4M
2023-11-13 13,260.70 13,365.90 12,724.90 12,811.00 0.0M
2023-11-10 13,241.50 13,413.70 12,954.50 13,279.80 0.0M
2023-11-09 13,490.30 13,624.20 13,222.40 13,251.10 0.0M
2023-11-08 13,911.20 14,026.10 13,413.70 13,490.30 0.1M
2023-11-07 13,289.40 13,853.80 13,203.20 13,786.90 0.1M
2023-11-06 13,538.10 13,538.10 13,011.90 13,413.70 0.1M
2023-11-03 13,107.60 13,346.80 12,858.80 13,184.10 0.1M
2023-11-02 12,342.20 12,954.50 12,342.20 12,839.70 0.1M
2023-11-01 11,959.50 12,198.70 11,796.80 11,978.60 0.1M
2023-10-31 12,437.80 12,504.80 11,672.40 11,729.80 0.0M
2023-10-30 12,323.00 12,562.20 12,236.90 12,428.30 0.0M
2023-10-27 12,504.80 12,619.60 12,217.80 12,390.00 0.0M
2023-10-26 12,801.40 12,801.40 12,332.60 12,428.30 0.1M
2023-10-25 13,212.80 13,385.00 13,031.00 13,031.00 0.0M
2023-10-24 12,820.50 13,251.10 12,600.50 13,212.80 0.0M
2023-10-23 13,107.60 13,126.70 12,610.10 12,772.70 0.0M
2023-10-20 13,107.60 13,203.20 12,533.50 13,031.00 0.1M
2023-10-19 13,404.20 13,480.70 13,002.30 13,260.70 0.1M
2023-10-18 13,806.00 13,863.40 13,576.40 13,710.30 0.0M
2023-10-17 13,509.40 13,987.80 13,308.50 13,806.00 0.1M
2023-10-16 13,251.10 13,576.40 13,098.00 13,461.60 0.1M
2023-10-15 14,180.00 14,180.00 14,180.00 14,180.00 0.0M
2023-10-13 13,538.10 13,652.90 13,203.20 13,566.80 0.1M
2023-10-12 13,155.40 13,585.90 12,964.10 13,538.10 0.1M
2023-10-11 12,686.60 13,117.10 12,686.60 13,088.40 0.1M
2023-10-10 12,887.50 13,165.00 12,351.70 12,581.40 0.0M
2023-10-06 12,418.70 12,830.10 12,418.70 12,811.00 0.1M
2023-10-05 13,011.90 13,069.30 12,103.00 12,418.70 0.2M
2023-10-04 13,050.20 13,050.20 12,571.80 12,571.80 0.0M
2023-10-03 13,810.00 13,810.00 13,810.00 13,810.00 0.0M
2023-09-27 12,916.20 13,212.80 12,619.60 13,212.80 0.0M
2023-09-26 13,203.20 13,203.20 12,811.00 12,944.90 0.1M
2023-09-25 13,059.70 13,298.90 13,011.90 13,088.40 0.0M
2023-09-22 12,964.10 13,155.40 12,724.90 13,088.40 0.1M
2023-09-21 13,547.70 13,748.60 12,983.20 13,088.40 0.1M
2023-09-20 13,987.80 14,073.90 13,557.20 13,806.00 0.1M
2023-09-19 14,427.90 14,619.20 13,882.50 13,987.80 0.1M
2023-09-18 15,222.00 15,231.60 14,054.80 14,380.10 0.4M
2023-09-17 16,080.00 16,080.00 16,080.00 16,080.00 0.0M
2023-09-15 14,810.60 15,786.50 14,705.40 15,384.70 0.8M
2023-09-14 14,073.90 14,801.00 14,064.30 14,647.90 0.2M
2023-09-13 14,437.50 14,810.60 13,978.20 13,978.20 0.2M
2023-09-12 14,351.40 14,552.30 14,121.70 14,255.70 0.2M
2023-09-11 14,246.10 14,255.70 13,767.70 14,054.80 0.1M
2023-09-08 14,753.20 14,839.30 13,987.80 14,255.70 0.1M
2023-09-07 14,590.50 14,724.50 14,341.80 14,724.50 0.1M
2023-09-06 14,571.40 14,724.50 14,494.90 14,590.50 0.1M
2023-09-05 14,839.30 14,963.70 14,590.50 14,590.50 0.1M
2023-09-04 14,734.10 14,877.60 14,255.70 14,820.20 0.3M
2023-09-01 14,408.80 14,609.70 14,054.80 14,514.00 0.1M
2023-08-31 14,351.40 14,647.90 13,892.10 14,313.10 0.1M
2023-08-30 14,313.10 14,313.10 14,112.20 14,150.40 0.1M
2023-08-29 14,351.40 14,380.10 14,083.50 14,131.30 0.1M
2023-08-28 13,978.20 14,293.90 13,920.80 14,246.10 0.1M
2023-08-27 14,610.00 14,610.00 14,610.00 14,610.00 0.0M
2023-08-25 13,873.00 14,427.90 13,777.30 13,978.20 0.1M
2023-08-24 14,351.40 14,399.20 13,939.90 14,102.60 0.1M
2023-08-23 13,327.60 14,370.50 13,222.40 14,370.50 0.3M
2023-08-22 12,925.80 13,605.10 12,734.40 13,327.60 0.2M
2023-08-21 13,547.70 13,547.70 12,361.30 12,734.40 0.1M
2023-08-18 13,490.30 13,873.00 13,327.60 13,461.60 0.1M
2023-08-17 13,069.30 13,758.20 12,734.40 13,719.90 0.1M
2023-08-16 13,078.90 13,423.30 12,964.10 13,231.90 0.1M
2023-08-14 13,011.90 13,174.50 12,724.90 13,069.30 0.0M
2023-08-11 13,203.20 13,432.90 13,088.40 13,165.00 0.1M
2023-08-10 13,566.80 13,566.80 12,744.00 13,088.40 0.2M
2023-08-09 13,796.40 13,882.50 13,203.20 13,614.70 0.1M
2023-08-08 13,557.20 13,748.60 12,916.20 13,681.60 0.2M
2023-08-07 13,920.80 13,920.80 13,241.50 13,375.50 0.1M
2023-08-06 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2023-08-04 14,035.60 14,140.90 13,691.20 13,920.80 0.1M
2023-08-03 14,533.10 14,533.10 13,681.60 13,920.80 0.1M
2023-08-02 14,351.40 14,647.90 14,207.80 14,380.10 0.1M
2023-08-01 14,743.60 14,829.70 14,303.50 14,561.80 0.1M
2023-07-31 14,762.80 15,097.60 14,475.70 14,887.10 0.1M
2023-07-28 15,116.80 15,155.00 14,523.60 14,657.50 0.2M
2023-07-27 13,691.20 14,581.00 13,011.90 14,427.90 0.3M
2023-07-26 13,978.20 14,255.70 13,624.20 13,710.30 0.3M
2023-07-25 14,016.50 14,064.30 13,605.10 13,959.10 0.1M
2023-07-24 13,873.00 14,102.60 13,519.00 14,016.50 0.1M
2023-07-23 14,470.00 14,470.00 14,470.00 14,470.00 0.0M
2023-07-21 14,016.50 14,207.80 13,681.60 13,844.30 0.2M
2023-07-20 14,341.80 14,581.00 14,006.90 14,265.20 0.3M
2023-07-19 14,227.00 15,021.10 14,064.30 14,380.10 0.6M
2023-07-18 14,360.90 14,360.90 13,968.70 14,073.90 0.2M
2023-07-17 14,035.60 14,466.20 13,681.60 14,360.90 0.3M
2023-07-14 14,418.30 14,925.40 13,777.30 14,064.30 1.1M
2023-07-13 13,681.60 14,408.80 13,404.20 14,150.40 0.7M
2023-07-12 12,677.00 13,298.90 12,629.20 13,289.40 0.1M
2023-07-11 12,437.80 12,734.40 12,236.90 12,734.40 0.2M
2023-07-10 12,657.90 12,657.90 12,236.90 12,399.60 0.1M
2023-07-07 12,791.80 12,801.40 12,437.80 12,657.90 0.2M
2023-07-06 13,203.20 13,365.90 12,543.10 12,791.80 0.2M
2023-07-05 13,566.80 13,767.70 13,222.40 13,298.90 0.2M
2023-07-04 13,203.20 13,490.30 12,973.60 13,337.20 0.2M
2023-07-03 12,858.80 13,260.70 12,772.70 13,203.20 0.2M
2023-06-30 12,724.90 12,782.30 12,103.00 12,696.20 0.1M
2023-06-29 12,696.20 12,916.20 12,619.60 12,724.90 0.1M
2023-06-28 12,849.20 12,849.20 12,543.10 12,696.20 0.1M
2023-06-27 12,877.90 12,906.70 12,571.80 12,705.70 0.1M
2023-06-26 12,935.40 13,078.90 12,571.80 12,964.10 0.2M
2023-06-25 13,470.00 13,470.00 13,470.00 13,470.00 0.0M
2023-06-23 12,112.50 12,992.80 12,064.70 12,887.50 0.3M
2023-06-22 12,103.00 12,236.90 11,969.00 12,064.70 0.1M
2023-06-21 12,246.50 12,380.40 12,026.40 12,141.20 0.1M
2023-06-20 12,246.50 12,294.30 11,911.60 12,208.20 0.1M
2023-06-19 12,332.60 12,342.20 11,949.90 12,246.50 0.2M
2023-06-18 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-06-16 12,571.80 12,571.80 12,217.80 12,342.20 0.2M
2023-06-15 12,150.80 12,619.60 12,083.80 12,437.80 0.3M
2023-06-14 12,370.90 12,437.80 11,930.80 12,064.70 0.2M
2023-06-13 11,739.40 12,772.70 11,739.40 12,294.30 0.9M
2023-06-12 11,165.40 11,892.50 10,830.50 11,662.90 1.0M
2023-06-09 10,696.50 10,926.20 10,514.80 10,801.80 0.2M
2023-06-08 10,792.20 10,811.40 10,390.40 10,562.60 0.2M
2023-06-07 10,285.10 11,088.80 10,285.10 10,811.40 0.5M
2023-06-06 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2023-06-05 10,763.50 10,763.50 10,333.00 10,380.80 0.2M
2023-06-02 10,610.40 10,725.20 10,390.40 10,600.90 0.2M
2023-06-01 10,486.10 10,753.90 10,256.40 10,600.90 0.2M
2023-05-31 10,524.30 10,849.60 10,199.00 10,581.70 0.5M
2023-05-30 10,428.70 10,734.80 10,151.20 10,514.80 0.8M
2023-05-26 9,548.40 11,146.20 9,548.40 10,065.10 4.6M
2023-05-25 9,548.40 9,739.80 9,424.10 9,471.90 0.1M
2023-05-24 9,404.90 9,538.90 9,328.40 9,500.60 0.0M
2023-05-23 9,653.70 9,653.70 9,433.60 9,433.60 0.0M
2023-05-22 9,720.70 9,720.70 9,452.80 9,653.70 0.1M
2023-05-21 9,960.00 9,960.00 9,960.00 9,960.00 0.0M
2023-05-19 9,213.60 9,529.30 9,175.30 9,529.30 0.1M
2023-05-18 9,079.60 9,204.00 8,926.50 9,041.40 0.1M
2023-05-17 8,802.20 9,041.40 8,744.80 8,993.50 0.0M
2023-05-16 8,897.80 9,204.00 8,754.30 8,830.90 0.0M
2023-05-15 9,098.80 9,098.80 8,792.60 8,802.20 0.0M
2023-05-12 8,993.50 9,079.60 8,878.70 9,050.90 0.0M
2023-05-11 9,127.50 9,184.90 8,945.70 9,012.70 0.0M
2023-05-10 9,108.30 9,280.50 9,031.80 9,127.50 0.0M
2023-05-09 9,299.70 9,299.70 9,089.20 9,232.70 0.0M
2023-05-08 9,232.70 9,347.50 9,213.60 9,337.90 0.0M
2023-05-07 9,660.00 9,660.00 9,660.00 9,660.00 0.0M
2023-05-04 9,184.90 9,242.30 9,070.10 9,242.30 0.0M
2023-05-03 9,060.50 9,328.40 9,041.40 9,204.00 0.0M
2023-05-02 8,936.10 9,213.60 8,936.10 9,213.60 0.0M
2023-04-28 9,184.90 9,232.70 8,888.30 8,955.20 0.0M
2023-04-27 8,907.40 9,098.80 8,897.80 9,098.80 0.0M
2023-04-26 9,079.60 9,337.90 8,897.80 9,022.20 0.0M
2023-04-25 9,117.90 9,251.80 8,888.30 9,079.60 0.1M
2023-04-24 9,548.40 9,548.40 9,184.90 9,261.40 0.1M
2023-04-21 9,519.70 9,663.20 9,424.10 9,558.00 0.1M
2023-04-20 9,998.10 9,998.10 9,510.20 9,577.10 0.1M
2023-04-19 9,730.20 9,940.70 9,730.20 9,921.60 0.0M
2023-04-18 9,883.30 9,902.40 9,663.20 9,749.40 0.0M
2023-04-17 9,959.80 10,074.70 9,835.50 9,998.10 0.0M
2023-04-14 10,103.40 10,285.10 9,864.20 9,959.80 0.0M
2023-04-13 10,074.70 10,208.60 9,873.70 10,084.20 0.0M
2023-04-12 10,342.50 10,399.90 9,979.00 10,189.50 0.1M
2023-04-11 10,045.90 10,390.40 9,969.40 10,256.40 0.1M
2023-04-10 10,218.20 10,237.30 9,835.50 10,045.90 0.1M
2023-04-09 10,670.00 10,670.00 10,670.00 10,670.00 0.0M
2023-04-07 9,854.60 10,696.50 9,854.60 10,208.60 0.2M
2023-04-06 9,940.70 9,988.50 9,625.00 9,797.20 0.1M
2023-04-05 10,179.90 10,199.00 9,883.30 9,988.50 0.1M
2023-04-04 10,409.50 10,457.40 10,045.90 10,132.10 0.2M
2023-04-03 10,266.00 10,773.10 10,227.70 10,409.50 0.3M
2023-04-02 10,390.00 10,390.00 10,390.00 10,390.00 0.0M
2023-03-31 10,246.90 10,256.40 9,758.90 9,940.70 0.1M
2023-03-30 9,835.50 10,572.20 9,835.50 10,237.30 0.4M
2023-03-29 9,711.10 9,950.30 9,452.80 9,653.70 0.2M
2023-03-28 9,376.20 9,644.10 9,242.30 9,596.30 0.1M
2023-03-27 9,471.90 9,491.00 8,763.90 9,376.20 0.1M
2023-03-24 9,050.90 9,462.30 9,041.40 9,414.50 0.1M
2023-03-23 9,041.40 9,137.00 8,821.30 9,050.90 0.0M
2023-03-22 9,117.90 9,261.40 8,974.40 9,156.20 0.0M
2023-03-21 9,242.30 9,242.30 9,012.70 9,117.90 0.0M
2023-03-20 9,251.80 9,366.70 9,108.30 9,108.30 0.0M
2023-03-17 8,811.70 9,242.30 8,811.70 9,242.30 0.1M
2023-03-16 8,821.30 8,945.70 8,419.50 8,783.00 0.0M
2023-03-15 8,285.50 9,204.00 8,285.50 8,821.30 0.1M
2023-03-14 8,486.40 8,486.40 8,142.00 8,228.10 0.0M
2023-03-13 8,572.50 8,620.40 8,467.30 8,610.80 0.0M
2023-03-10 8,725.60 8,783.00 8,563.00 8,744.80 0.0M
2023-03-09 8,964.80 8,993.50 8,792.60 8,869.10 0.0M
2023-03-08 9,089.20 9,127.50 8,926.50 9,041.40 0.0M
2023-03-07 9,223.10 9,232.70 8,964.80 9,232.70 0.0M
2023-03-06 9,137.00 9,194.40 8,936.10 9,175.30 0.0M
2023-03-03 9,213.60 9,213.60 9,003.10 9,070.10 0.0M
2023-03-02 8,945.70 9,156.20 8,897.80 9,117.90 0.0M
2023-02-28 8,773.50 8,936.10 8,773.50 8,926.50 0.0M
2023-02-27 9,003.10 9,012.70 8,754.30 8,792.60 0.0M
2023-02-26 9,480.00 9,480.00 9,480.00 9,480.00 0.0M
2023-02-24 9,242.30 9,242.30 9,003.10 9,070.10 0.0M
2023-02-23 9,204.00 9,271.00 9,041.40 9,223.10 0.0M
2023-02-22 9,357.10 9,357.10 9,165.70 9,280.50 0.0M
2023-02-21 9,328.40 9,500.60 9,213.60 9,452.80 0.1M
2023-02-20 9,309.20 9,424.10 9,127.50 9,366.70 0.0M
2023-02-17 9,309.20 9,500.60 9,213.60 9,309.20 0.0M
2023-02-16 9,213.60 9,481.50 9,194.40 9,309.20 0.1M
2023-02-15 9,529.30 9,749.40 9,213.60 9,232.70 0.2M
2023-02-14 8,993.50 9,462.30 8,993.50 9,462.30 0.1M
2023-02-13 8,993.50 9,137.00 8,993.50 8,993.50 0.0M
2023-02-10 9,242.30 9,280.50 9,012.70 9,117.90 0.0M
2023-02-09 9,328.40 9,337.90 9,184.90 9,223.10 0.0M
2023-02-08 9,194.40 9,366.70 9,127.50 9,328.40 0.1M
2023-02-07 9,184.90 9,242.30 9,070.10 9,165.70 0.0M
2023-02-06 9,242.30 9,299.70 9,089.20 9,204.00 0.0M
2023-02-03 9,299.70 9,376.20 8,830.90 9,232.70 0.0M
2023-02-02 9,366.70 9,366.70 9,184.90 9,290.10 0.0M
2023-02-01 9,223.10 9,347.50 9,146.60 9,232.70 0.0M
2023-01-31 9,184.90 9,290.10 9,089.20 9,290.10 0.0M
2023-01-30 9,280.50 9,337.90 9,175.30 9,204.00 0.0M
2023-01-27 9,232.70 9,299.70 9,184.90 9,290.10 0.0M
2023-01-26 9,232.70 9,404.90 9,232.70 9,232.70 0.0M
2023-01-25 9,165.70 9,280.50 9,127.50 9,280.50 0.0M
2023-01-20 9,309.20 9,318.80 9,127.50 9,127.50 0.0M
2023-01-19 8,926.50 9,404.90 8,830.90 9,404.90 0.0M
2023-01-18 9,070.10 9,070.10 8,945.70 8,945.70 0.0M
2023-01-17 9,098.80 9,165.70 9,003.10 9,070.10 0.0M
2023-01-16 9,165.70 9,184.90 8,974.40 9,137.00 0.0M
2023-01-13 9,251.80 9,347.50 9,213.60 9,213.60 0.0M
2023-01-12 9,242.30 9,299.70 9,089.20 9,299.70 0.0M
2023-01-11 8,964.80 9,251.80 8,964.80 9,242.30 0.0M
2023-01-10 8,964.80 9,060.50 8,878.70 9,003.10 0.0M
2023-01-09 8,811.70 8,964.80 8,744.80 8,964.80 0.0M
2023-01-06 8,725.60 8,869.10 8,601.20 8,802.20 0.0M
2023-01-05 8,783.00 8,821.30 8,591.70 8,754.30 0.0M
2023-01-04 8,696.90 8,773.50 8,582.10 8,763.90 0.0M
2023-01-03 8,563.00 8,687.40 8,314.20 8,668.20 0.0M
2023-01-02 8,696.90 8,754.30 8,438.60 8,496.00 0.0M